Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2004 | USD | 3,830 | 3,880 | 3,820 | 3,870 | 3,870 | +80 (+2.11%) | 228,900 |
1 Oct 2004 | USD | 3,790 | 3,850 | 3,780 | 3,790 | 3,790 | -10 (-0.26%) | 262,500 |
30 Sep 2004 | USD | 3,750 | 3,800 | 3,740 | 3,800 | 3,800 | +80 (+2.15%) | 378,100 |
29 Sep 2004 | USD | 3,710 | 3,740 | 3,690 | 3,720 | 3,720 | +20 (+0.54%) | 280,800 |
28 Sep 2004 | USD | 3,620 | 3,730 | 3,600 | 3,700 | 3,700 | +70 (+1.93%) | 418,900 |
27 Sep 2004 | USD | 3,620 | 3,650 | 3,610 | 3,630 | 3,630 | +50 (+1.40%) | 440,400 |
24 Sep 2004 | USD | 3,570 | 3,590 | 3,560 | 3,580 | 3,580 | -20 (-0.56%) | 267,700 |
23 Sep 2004 | USD | 3,600 | 3,600 | 3,600 | 3,600 | 3,600 | 0.0 (0.0%) | 0 |
22 Sep 2004 | USD | 3,600 | 3,620 | 3,570 | 3,600 | 3,600 | 0.0 (0.0%) | 167,600 |
21 Sep 2004 | USD | 3,640 | 3,660 | 3,580 | 3,600 | 3,600 | -40 (-1.10%) | 218,200 |
20 Sep 2004 | USD | 3,640 | 3,640 | 3,640 | 3,640 | 3,640 | 0.0 (0.0%) | 0 |
17 Sep 2004 | USD | 3,700 | 3,720 | 3,630 | 3,640 | 3,640 | -20 (-0.55%) | 279,100 |
16 Sep 2004 | USD | 3,640 | 3,760 | 3,640 | 3,660 | 3,660 | -10 (-0.27%) | 393,700 |
15 Sep 2004 | USD | 3,720 | 3,740 | 3,650 | 3,670 | 3,670 | -40 (-1.08%) | 350,900 |
14 Sep 2004 | USD | 3,730 | 3,740 | 3,690 | 3,710 | 3,710 | 0.0 (0.0%) | 199,900 |
13 Sep 2004 | USD | 3,750 | 3,770 | 3,700 | 3,710 | 3,710 | -50 (-1.33%) | 308,600 |
10 Sep 2004 | USD | 3,720 | 3,790 | 3,700 | 3,760 | 3,760 | -60 (-1.57%) | 669,000 |
9 Sep 2004 | USD | 3,860 | 3,870 | 3,820 | 3,820 | 3,820 | -70 (-1.80%) | 131,200 |
8 Sep 2004 | USD | 3,890 | 3,910 | 3,860 | 3,890 | 3,890 | 0.0 (0.0%) | 221,300 |
7 Sep 2004 | USD | 3,890 | 3,920 | 3,870 | 3,890 | 3,890 | -20 (-0.51%) | 183,500 |
6 Sep 2004 | USD | 3,950 | 3,950 | 3,900 | 3,910 | 3,910 | +30 (+0.77%) | 151,300 |
3 Sep 2004 | USD | 3,940 | 3,940 | 3,880 | 3,880 | 3,880 | -50 (-1.27%) | 105,300 |
2 Sep 2004 | USD | 3,970 | 3,970 | 3,880 | 3,930 | 3,930 | -40 (-1.01%) | 415,000 |
1 Sep 2004 | USD | 3,950 | 4,010 | 3,950 | 3,970 | 3,970 | +20 (+0.51%) | 231,500 |
31 Aug 2004 | USD | 3,930 | 3,960 | 3,920 | 3,950 | 3,950 | +10 (+0.25%) | 211,300 |
30 Aug 2004 | USD | 3,930 | 3,970 | 3,910 | 3,940 | 3,940 | +20 (+0.51%) | 225,300 |
27 Aug 2004 | USD | 3,950 | 3,970 | 3,920 | 3,920 | 3,920 | -10 (-0.25%) | 220,700 |
26 Aug 2004 | USD | 3,920 | 3,960 | 3,910 | 3,930 | 3,930 | +40 (+1.03%) | 282,300 |
25 Aug 2004 | USD | 3,840 | 3,910 | 3,810 | 3,890 | 3,890 | +50 (+1.30%) | 111,400 |
24 Aug 2004 | USD | 3,880 | 3,880 | 3,820 | 3,840 | 3,840 | -20 (-0.52%) | 131,000 |